Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-10)Premium Content

Peoples United Financial Inc (PBCT)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 150821C00007000 C 08/21/15 7.0 8.40 9.80
PBCT 150821C00008000 C 08/21/15 8.0 5.90 10.50
PBCT 150821C00009000 C 08/21/15 9.0 4.80 9.50
PBCT 150821C00010000 C 08/21/15 10.0 3.80 8.50
PBCT 150821C00011000 C 08/21/15 11.0 2.85 7.50
PBCT 150821C00012000 C 08/21/15 12.0 1.85 6.50
PBCT 150821C00013000 C 08/21/15 13.0 0.85 5.50
PBCT 150821C00014000 C 08/21/15 14.0 1.35 2.85
PBCT 150821C00015000 C 08/21/15 15.0 0.70 1.50
PBCT 150821C00016000 C 08/21/15 16.0 0.30 0.40
PBCT 150821C00017000 C 08/21/15 17.0 0.00 0.15
PBCT 150821C00018000 C 08/21/15 18.0 0.00 0.35
PBCT 150821C00019000 C 08/21/15 19.0 0.00 0.30
PBCT 150821C00020000 C 08/21/15 20.0 0.00 0.25
PBCT 150821C00021000 C 08/21/15 21.0 0.00 4.80
PBCT 150821C00022000 C 08/21/15 22.0 0.00 0.30
PBCT 150821C00023000 C 08/21/15 23.0 0.00 0.35
PBCT 150821P00007000 P 08/21/15 7.0 0.00 0.30
PBCT 150821P00008000 P 08/21/15 8.0 0.00 0.35
PBCT 150821P00009000 P 08/21/15 9.0 0.00 0.35
PBCT 150821P00010000 P 08/21/15 10.0 0.00 0.10
PBCT 150821P00011000 P 08/21/15 11.0 0.00 0.10
PBCT 150821P00012000 P 08/21/15 12.0 0.00 0.35
PBCT 150821P00013000 P 08/21/15 13.0 0.00 0.35
PBCT 150821P00014000 P 08/21/15 14.0 0.00 0.05
PBCT 150821P00015000 P 08/21/15 15.0 0.00 0.10
PBCT 150821P00016000 P 08/21/15 16.0 0.10 0.15
PBCT 150821P00017000 P 08/21/15 17.0 0.50 1.30
PBCT 150821P00018000 P 08/21/15 18.0 0.00 4.80
PBCT 150821P00019000 P 08/21/15 19.0 0.65 5.10
PBCT 150821P00020000 P 08/21/15 20.0 1.65 6.10
PBCT 150821P00021000 P 08/21/15 21.0 2.65 7.10
PBCT 150821P00022000 P 08/21/15 22.0 3.60 8.10
PBCT 150821P00023000 P 08/21/15 23.0 5.30 8.50
PBCT 150918C00007000 C 09/18/15 7.0 8.40 9.80
PBCT 150918C00008000 C 09/18/15 8.0 5.90 10.50
PBCT 150918C00009000 C 09/18/15 9.0 4.80 9.50
PBCT 150918C00010000 C 09/18/15 10.0 3.90 8.50
PBCT 150918C00011000 C 09/18/15 11.0 2.85 7.50
PBCT 150918C00012000 C 09/18/15 12.0 1.85 6.50
PBCT 150918C00013000 C 09/18/15 13.0 0.85 5.50
PBCT 150918C00014000 C 09/18/15 14.0 0.00 4.80
PBCT 150918C00015000 C 09/18/15 15.0 0.00 3.30
PBCT 150918C00016000 C 09/18/15 16.0 0.45 0.55
PBCT 150918C00017000 C 09/18/15 17.0 0.05 0.10
PBCT 150918C00018000 C 09/18/15 18.0 0.00 0.35
PBCT 150918C00019000 C 09/18/15 19.0 0.00 0.35
PBCT 150918C00020000 C 09/18/15 20.0 0.00 0.35
PBCT 150918C00021000 C 09/18/15 21.0 0.00 0.35
PBCT 150918C00022000 C 09/18/15 22.0 0.00 0.35
PBCT 150918C00023000 C 09/18/15 23.0 0.00 0.10
PBCT 150918C00024000 C 09/18/15 24.0 0.00 0.10
PBCT 150918C00025000 C 09/18/15 25.0 0.00 0.30
PBCT 150918P00007000 P 09/18/15 7.0 0.00 0.35
PBCT 150918P00008000 P 09/18/15 8.0 0.00 0.35
PBCT 150918P00009000 P 09/18/15 9.0 0.00 0.10
PBCT 150918P00010000 P 09/18/15 10.0 0.00 0.30
PBCT 150918P00011000 P 09/18/15 11.0 0.00 0.35
PBCT 150918P00012000 P 09/18/15 12.0 0.00 0.35
PBCT 150918P00013000 P 09/18/15 13.0 0.00 0.35
PBCT 150918P00014000 P 09/18/15 14.0 0.00 0.10
PBCT 150918P00015000 P 09/18/15 15.0 0.00 0.15
PBCT 150918P00016000 P 09/18/15 16.0 0.15 0.30
PBCT 150918P00017000 P 09/18/15 17.0 0.00 3.50
PBCT 150918P00018000 P 09/18/15 18.0 0.15 2.55
PBCT 150918P00019000 P 09/18/15 19.0 0.65 5.20
PBCT 150918P00020000 P 09/18/15 20.0 1.65 6.10
PBCT 150918P00021000 P 09/18/15 21.0 2.65 7.10
PBCT 150918P00022000 P 09/18/15 22.0 3.60 8.10
PBCT 150918P00023000 P 09/18/15 23.0 4.60 9.10
PBCT 150918P00024000 P 09/18/15 24.0 5.70 10.20
PBCT 150918P00025000 P 09/18/15 25.0 8.00 9.80
PBCT 151120C00006000 C 11/20/15 6.0 9.40 10.80
PBCT 151120C00007000 C 11/20/15 7.0 6.90 11.50
PBCT 151120C00008000 C 11/20/15 8.0 5.80 10.50
PBCT 151120C00009000 C 11/20/15 9.0 4.90 9.50
PBCT 151120C00010000 C 11/20/15 10.0 3.80 8.50
PBCT 151120C00011000 C 11/20/15 11.0 2.90 7.40
PBCT 151120C00012000 C 11/20/15 12.0 1.85 6.50
PBCT 151120C00013000 C 11/20/15 13.0 0.85 5.50
PBCT 151120C00014000 C 11/20/15 14.0 0.00 4.80
PBCT 151120C00015000 C 11/20/15 15.0 0.75 1.55
PBCT 151120C00016000 C 11/20/15 16.0 0.60 0.75
PBCT 151120C00017000 C 11/20/15 17.0 0.15 0.30
PBCT 151120C00018000 C 11/20/15 18.0 0.00 0.15
PBCT 151120C00019000 C 11/20/15 19.0 0.00 0.10
PBCT 151120C00020000 C 11/20/15 20.0 0.00 0.30
PBCT 151120C00021000 C 11/20/15 21.0 0.00 0.30
PBCT 151120C00022000 C 11/20/15 22.0 0.00 0.35
PBCT 151120C00023000 C 11/20/15 23.0 0.00 0.10
PBCT 151120C00024000 C 11/20/15 24.0 0.00 0.20
PBCT 151120P00006000 P 11/20/15 6.0 0.00 0.10
PBCT 151120P00007000 P 11/20/15 7.0 0.00 0.10
PBCT 151120P00008000 P 11/20/15 8.0 0.00 0.35
PBCT 151120P00009000 P 11/20/15 9.0 0.00 0.10
PBCT 151120P00010000 P 11/20/15 10.0 0.00 0.20
PBCT 151120P00011000 P 11/20/15 11.0 0.00 0.35
PBCT 151120P00012000 P 11/20/15 12.0 0.00 0.40
PBCT 151120P00013000 P 11/20/15 13.0 0.00 0.40
PBCT 151120P00014000 P 11/20/15 14.0 0.00 0.45
PBCT 151120P00015000 P 11/20/15 15.0 0.10 0.30
PBCT 151120P00016000 P 11/20/15 16.0 0.45 0.50
PBCT 151120P00017000 P 11/20/15 17.0 0.00 3.60
PBCT 151120P00018000 P 11/20/15 18.0 0.00 2.80
PBCT 151120P00019000 P 11/20/15 19.0 0.65 5.30
PBCT 151120P00020000 P 11/20/15 20.0 1.60 6.30
PBCT 151120P00021000 P 11/20/15 21.0 2.70 7.30
PBCT 151120P00022000 P 11/20/15 22.0 3.70 8.30
PBCT 151120P00023000 P 11/20/15 23.0 4.80 9.40
PBCT 151120P00024000 P 11/20/15 24.0 7.20 9.00
PBCT 160219C00007000 C 02/19/16 7.0 8.40 9.80
PBCT 160219C00008000 C 02/19/16 8.0 5.90 10.50
PBCT 160219C00009000 C 02/19/16 9.0 5.00 9.50
PBCT 160219C00010000 C 02/19/16 10.0 4.00 8.50
PBCT 160219C00011000 C 02/19/16 11.0 3.00 7.50
PBCT 160219C00012000 C 02/19/16 12.0 1.90 6.40
PBCT 160219C00013000 C 02/19/16 13.0 0.85 5.50
PBCT 160219C00014000 C 02/19/16 14.0 0.00 4.80
PBCT 160219C00015000 C 02/19/16 15.0 0.00 3.70
PBCT 160219C00016000 C 02/19/16 16.0 0.70 0.85
PBCT 160219C00017000 C 02/19/16 17.0 0.25 0.40
PBCT 160219C00018000 C 02/19/16 18.0 0.00 0.35
PBCT 160219C00019000 C 02/19/16 19.0 0.00 0.35
PBCT 160219C00020000 C 02/19/16 20.0 0.00 0.35
PBCT 160219C00021000 C 02/19/16 21.0 0.00 3.60
PBCT 160219C00022000 C 02/19/16 22.0 0.00 0.75
PBCT 160219C00023000 C 02/19/16 23.0 0.00 1.55
PBCT 160219C00024000 C 02/19/16 24.0 0.00 0.75
PBCT 160219C00025000 C 02/19/16 25.0 0.00 0.15
PBCT 160219P00007000 P 02/19/16 7.0 0.00 0.25
PBCT 160219P00008000 P 02/19/16 8.0 0.00 4.80
PBCT 160219P00009000 P 02/19/16 9.0 0.00 4.80
PBCT 160219P00010000 P 02/19/16 10.0 0.00 0.30
PBCT 160219P00011000 P 02/19/16 11.0 0.00 0.15
PBCT 160219P00012000 P 02/19/16 12.0 0.00 0.20
PBCT 160219P00013000 P 02/19/16 13.0 0.00 0.50
PBCT 160219P00014000 P 02/19/16 14.0 0.00 0.60
PBCT 160219P00015000 P 02/19/16 15.0 0.30 0.50
PBCT 160219P00016000 P 02/19/16 16.0 0.70 0.90
PBCT 160219P00017000 P 02/19/16 17.0 1.30 1.40
PBCT 160219P00018000 P 02/19/16 18.0 0.55 2.55
PBCT 160219P00019000 P 02/19/16 19.0 2.50 3.60
PBCT 160219P00020000 P 02/19/16 20.0 2.65 4.50
PBCT 160219P00021000 P 02/19/16 21.0 2.85 7.40
PBCT 160219P00022000 P 02/19/16 22.0 3.80 8.40
PBCT 160219P00023000 P 02/19/16 23.0 4.80 9.40
PBCT 160219P00024000 P 02/19/16 24.0 5.90 10.50
PBCT 160219P00025000 P 02/19/16 25.0 8.40 9.60

OPRA data is delayed 15 minutes.